Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ulta Beauty Inc (NQ: ULTA )

401.59 +4.92 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 206.46 208.54 205.25 208.28 826,387 +1.29(+0.62%)
Apr 28, 2016 211.51 211.97 206.58 206.99 891,466 -5.53(-2.60%)
Apr 27, 2016 207.32 212.92 207.32 212.52 1,388,235 +4.39(+2.11%)
Apr 26, 2016 207.04 208.22 205.36 208.13 1,126,817 +0.76(+0.37%)
Apr 25, 2016 205.08 207.83 203.95 207.37 959,953 +1.98(+0.96%)
Apr 22, 2016 205.42 206.48 202.69 205.39 995,261 -0.47(-0.23%)
Apr 21, 2016 204.62 207.67 204.39 205.86 855,252 +1.44(+0.70%)
Apr 20, 2016 203.98 205.12 202.91 204.42 883,403 +0.38(+0.19%)
Apr 19, 2016 206.20 206.57 203.09 204.04 1,162,031 -2.87(-1.39%)
Apr 18, 2016 203.93 207.05 203.24 206.91 1,112,765 +2.85(+1.40%)
Apr 15, 2016 206.34 206.34 202.31 204.06 11,411,000 -1.61(-0.78%)
Apr 14, 2016 207.72 207.72 204.66 205.67 1,365,074 -1.75(-0.84%)
Apr 13, 2016 205.44 207.75 205.03 207.42 1,116,392 +3.48(+1.71%)
Apr 12, 2016 203.50 205.11 201.64 203.94 1,190,993 +1.84(+0.91%)
Apr 11, 2016 201.51 204.62 200.63 202.10 1,598,830 +1.59(+0.79%)
Apr 08, 2016 201.94 203.75 197.81 200.51 3,611,916 +6.39(+3.29%)
Apr 07, 2016 194.12 195.04 191.85 194.12 863,650 -0.55(-0.28%)
Apr 06, 2016 193.91 196.60 193.42 194.67 657,665 +0.92(+0.47%)
Apr 05, 2016 192.27 195.02 192.01 193.75 765,272 +0.63(+0.33%)
Apr 04, 2016 194.68 194.84 191.37 193.12 583,739 -1.06(-0.55%)
Apr 01, 2016 192.62 195.61 192.10 194.18 507,177 +0.44(+0.23%)
Mar 31, 2016 193.87 194.94 192.62 193.74 737,320 -0.37(-0.19%)
Mar 30, 2016 194.87 195.00 192.33 194.11 613,695 +0.74(+0.38%)
Mar 29, 2016 192.55 193.93 191.53 193.37 541,910 +1.46(+0.76%)
Mar 28, 2016 191.84 193.60 190.74 191.91 475,792 +0.15(+0.08%)
Mar 24, 2016 191.40 191.76 191.76 191.76 621,200 +0.19(+0.10%)
Mar 23, 2016 191.22 193.07 190.77 191.57 527,300 -0.08(-0.04%)
Mar 22, 2016 190.44 192.50 189.46 191.65 881,850 -0.70(-0.36%)
Mar 21, 2016 190.88 193.78 190.21 192.35 1,037,799 +0.96(+0.50%)
Mar 18, 2016 188.32 192.38 187.90 191.39 1,096,111 +3.38(+1.80%)
Mar 17, 2016 189.44 190.68 187.46 188.01 1,029,297 -2.01(-1.06%)
Mar 16, 2016 187.10 191.00 186.60 190.02 936,716 +2.15(+1.14%)
Mar 15, 2016 189.02 191.01 187.65 187.87 1,185,158 -2.15(-1.13%)
Mar 14, 2016 189.52 191.91 188.84 190.02 1,700,095 -1.60(-0.83%)
Mar 11, 2016 186.60 192.06 184.10 191.62 6,130,719 +28.23(+17.28%)
Mar 10, 2016 159.56 164.32 158.50 163.39 3,729,919 +4.38(+2.75%)
Mar 09, 2016 164.70 165.97 158.21 159.01 2,445,301 -3.95(-2.42%)
Mar 08, 2016 164.34 165.48 162.47 162.96 1,651,951 -1.68(-1.02%)
Mar 07, 2016 168.57 168.89 163.05 164.64 1,237,949 -4.33(-2.56%)
Mar 04, 2016 169.96 170.05 167.58 168.97 628,748 -0.41(-0.24%)
Mar 03, 2016 167.41 171.19 166.00 169.38 1,123,532 +1.06(+0.63%)
Mar 02, 2016 168.21 168.86 165.71 168.32 776,315 -0.09(-0.05%)
Mar 01, 2016 165.86 168.65 164.20 168.41 1,053,590 +3.22(+1.95%)
Feb 29, 2016 165.00 168.50 164.00 165.19 1,183,063 +0.44(+0.27%)
Feb 26, 2016 165.57 166.97 162.54 164.75 1,205,134 +0.50(+0.30%)
Feb 25, 2016 161.52 164.27 160.88 164.25 1,408,134 +3.50(+2.18%)
Feb 24, 2016 156.52 161.23 156.00 160.75 1,247,381 +1.58(+0.99%)
Feb 23, 2016 156.63 161.46 156.30 159.17 1,924,192 +2.90(+1.86%)
Feb 22, 2016 151.00 156.87 150.43 156.27 1,571,990 +6.20(+4.13%)
Feb 19, 2016 153.16 153.38 146.77 150.07 2,825,554 -4.48(-2.90%)
Feb 18, 2016 155.33 155.95 147.25 154.55 3,673,253 -4.37(-2.75%)
Feb 17, 2016 160.51 162.89 158.16 158.92 1,443,793 -0.10(-0.06%)
Feb 16, 2016 160.61 161.89 157.60 159.02 971,390 +0.53(+0.33%)
Feb 12, 2016 156.24 158.49 158.49 158.49 1,066,400 +5.18(+3.38%)
Feb 11, 2016 152.54 154.66 150.16 153.31 1,200,716 -0.53(-0.34%)
Feb 10, 2016 152.79 156.12 151.83 153.84 1,439,537 +1.86(+1.22%)
Feb 09, 2016 152.00 155.91 148.60 151.98 1,785,503 -3.36(-2.16%)
Feb 08, 2016 156.76 156.76 152.75 155.34 1,885,502 -4.37(-2.74%)
Feb 05, 2016 168.75 169.48 155.81 159.71 2,367,486 -9.17(-5.43%)
Feb 04, 2016 173.55 173.55 167.50 168.88 1,295,494 -4.58(-2.64%)
Feb 03, 2016 180.50 181.43 171.50 173.46 1,069,198 -3.57(-2.02%)
Feb 02, 2016 179.74 180.72 176.46 177.03 650,464 -3.54(-1.96%)
Feb 01, 2016 179.92 182.01 177.76 180.57 748,074 -0.60(-0.33%)
Jan 29, 2016 175.34 181.30 174.88 181.17 1,054,480 +6.83(+3.92%)
Jan 28, 2016 175.83 175.84 171.29 174.34 763,730 +0.41(+0.24%)
Jan 27, 2016 178.83 179.56 172.90 173.93 812,057 -5.20(-2.90%)
Jan 26, 2016 176.58 179.95 175.67 179.13 815,474 +3.47(+1.98%)
Jan 25, 2016 178.50 179.78 175.25 175.66 873,665 -4.07(-2.26%)
Jan 22, 2016 177.95 180.16 175.55 179.73 1,041,381 +3.23(+1.83%)
Jan 21, 2016 174.50 180.58 173.10 176.50 1,213,337 +2.24(+1.29%)
Jan 20, 2016 173.30 175.96 168.53 174.26 1,556,573 -1.05(-0.60%)
Jan 19, 2016 171.98 177.95 170.39 175.31 1,041,246 +4.86(+2.85%)
Jan 15, 2016 173.20 170.45 170.45 170.45 1,658,400 -7.43(-4.18%)
Jan 14, 2016 179.09 180.37 173.86 177.88 1,606,655 -1.21(-0.68%)
Jan 13, 2016 186.00 186.00 178.50 179.09 877,557 -6.53(-3.52%)
Jan 12, 2016 182.81 185.98 182.75 185.62 675,419 +3.62(+1.99%)
Jan 11, 2016 182.64 183.93 179.86 182.00 560,480 -0.17(-0.09%)
Jan 08, 2016 184.80 184.80 181.65 182.17 847,551 -0.81(-0.44%)
Jan 07, 2016 179.80 186.49 179.80 182.98 1,034,303 -0.23(-0.13%)
Jan 06, 2016 180.39 183.27 179.13 183.21 870,511 +0.54(+0.30%)
Jan 05, 2016 182.57 183.88 180.73 182.67 567,952 +0.86(+0.47%)
Jan 04, 2016 182.67 184.60 180.46 181.81 1,195,975 -3.19(-1.72%)
Dec 31, 2015 184.61 185.00 185.00 185.00 633,800 -0.61(-0.33%)
Dec 30, 2015 185.61 186.25 184.70 185.61 357,854 +0.30(+0.16%)
Dec 29, 2015 186.29 187.69 185.02 185.31 458,074 +0.54(+0.29%)
Dec 28, 2015 184.73 186.32 183.94 184.77 510,566 -0.16(-0.09%)
Dec 24, 2015 185.93 184.93 184.93 184.93 253,100 -1.34(-0.72%)
Dec 23, 2015 186.84 186.84 184.78 186.27 391,073 +0.15(+0.08%)
Dec 22, 2015 187.06 187.19 184.94 186.12 574,288 -0.37(-0.20%)
Dec 21, 2015 186.46 187.29 184.82 186.49 804,107 +1.55(+0.84%)
Dec 18, 2015 184.95 185.67 184.03 184.94 2,640,749 -0.49(-0.26%)
Dec 17, 2015 188.00 188.48 184.76 185.43 778,326 -1.84(-0.98%)
Dec 16, 2015 185.43 188.00 185.43 187.27 792,613 +1.85(+1.00%)
Dec 15, 2015 186.18 187.47 184.46 185.42 853,862 -0.12(-0.06%)
Dec 14, 2015 183.05 187.22 183.05 185.54 1,076,820 +3.07(+1.68%)
Dec 11, 2015 179.69 183.79 179.01 182.47 709,387 -0.64(-0.35%)
Dec 10, 2015 183.61 185.81 183.00 183.11 843,176 -0.95(-0.52%)
Dec 09, 2015 184.56 186.65 183.67 184.06 785,741 -1.02(-0.55%)
Dec 08, 2015 182.25 185.49 181.95 185.08 875,964 +0.84(+0.46%)
Dec 07, 2015 184.64 186.27 183.22 184.24 1,613,876 +0.16(+0.09%)
Dec 04, 2015 174.50 185.73 173.87 184.08 5,251,611 +20.89(+12.80%)
Dec 03, 2015 164.41 165.36 161.00 163.19 2,085,618 -0.33(-0.20%)
Dec 02, 2015 165.83 166.20 162.58 163.52 1,222,968 -2.31(-1.39%)
Dec 01, 2015 167.82 168.95 163.78 165.83 1,111,290 -1.17(-0.70%)
Nov 30, 2015 173.01 174.49 165.84 167.00 1,822,370 -3.98(-2.33%)
Nov 27, 2015 170.59 171.84 169.88 170.98 353,395 +0.87(+0.51%)
Nov 25, 2015 170.01 170.11 170.11 170.11 710,700 -0.72(-0.42%)
Nov 24, 2015 169.78 172.19 169.37 170.83 646,508 -0.01(-0.01%)
Nov 23, 2015 170.77 173.00 169.57 170.84 727,061 +0.33(+0.19%)
Nov 20, 2015 165.00 170.54 164.46 170.51 788,092 +6.01(+3.65%)
Nov 19, 2015 165.24 165.75 163.25 164.50 536,731 -0.49(-0.30%)
Nov 18, 2015 163.74 165.27 160.62 164.99 546,643 +2.29(+1.41%)
Nov 17, 2015 160.59 163.58 160.01 162.70 789,856 +3.22(+2.02%)
Nov 16, 2015 154.34 160.42 154.20 159.48 1,664,245 +4.28(+2.76%)
Nov 13, 2015 167.89 168.00 151.52 155.20 3,011,511 -14.16(-8.36%)
Nov 12, 2015 170.23 171.49 169.24 169.36 624,558 -1.33(-0.78%)
Nov 11, 2015 174.28 174.67 170.51 170.69 573,139 -3.39(-1.95%)
Nov 10, 2015 170.98 174.10 170.78 174.08 370,605 +2.52(+1.47%)
Nov 09, 2015 172.27 172.27 169.60 171.56 409,423 -1.08(-0.63%)
Nov 06, 2015 172.04 173.21 170.34 172.64 343,061 +0.11(+0.06%)
Nov 05, 2015 170.58 173.18 169.50 172.53 440,145 +2.41(+1.42%)
Nov 04, 2015 173.32 173.53 169.39 170.12 508,138 -2.83(-1.64%)
Nov 03, 2015 171.92 174.95 171.90 172.95 644,973 +0.19(+0.11%)
Nov 02, 2015 174.88 175.78 171.17 172.76 611,205 -1.20(-0.69%)
Oct 30, 2015 173.36 175.72 172.74 173.96 713,027 +0.66(+0.38%)
Oct 29, 2015 172.07 173.50 171.12 173.30 469,656 +0.34(+0.20%)
Oct 28, 2015 169.32 173.99 168.01 172.96 785,188 +3.87(+2.29%)
Oct 27, 2015 169.73 169.92 167.41 169.09 398,292 -0.11(-0.07%)
Oct 26, 2015 166.01 170.00 165.96 169.20 724,041 +3.29(+1.98%)
Oct 23, 2015 169.92 169.92 163.74 165.91 560,067 -2.11(-1.26%)
Oct 22, 2015 168.99 170.25 167.71 168.02 439,557 -0.20(-0.12%)
Oct 21, 2015 169.69 170.13 167.62 168.22 439,050 -0.99(-0.59%)
Oct 20, 2015 169.00 170.13 168.03 169.21 613,156 +0.85(+0.50%)
Oct 19, 2015 166.08 168.63 164.50 168.36 689,904 +2.25(+1.35%)
Oct 16, 2015 161.32 167.38 161.15 166.11 737,145 +5.05(+3.14%)
Oct 15, 2015 160.30 161.21 158.04 161.06 703,219 +1.80(+1.13%)
Oct 14, 2015 163.60 164.09 158.43 159.26 622,960 -4.59(-2.80%)
Oct 13, 2015 165.54 167.33 163.33 163.85 448,105 -2.22(-1.34%)
Oct 12, 2015 166.73 167.12 164.98 166.07 557,215 +0.27(+0.16%)
Oct 09, 2015 163.81 166.20 162.56 165.80 489,995 +1.86(+1.13%)
Oct 08, 2015 164.63 165.78 162.42 163.94 601,872 -1.11(-0.67%)
Oct 07, 2015 165.95 167.74 164.16 165.05 959,017 -0.86(-0.52%)
Oct 06, 2015 167.96 167.96 165.34 165.91 716,201 -2.13(-1.27%)
Oct 05, 2015 166.83 168.27 165.33 168.04 1,005,949 +2.28(+1.38%)
Oct 02, 2015 163.91 165.79 161.00 165.76 930,511 +0.17(+0.10%)
Oct 01, 2015 164.26 165.59 162.78 165.59 828,696 +2.24(+1.37%)
Sep 30, 2015 163.95 165.93 162.35 163.35 752,038 +1.64(+1.01%)
Sep 29, 2015 163.90 164.46 160.59 161.71 820,092 -2.65(-1.61%)
Sep 28, 2015 168.02 168.35 163.42 164.36 948,761 -4.79(-2.83%)
Sep 25, 2015 169.39 170.22 168.00 169.15 769,334 +1.14(+0.68%)
Sep 24, 2015 167.08 168.69 165.83 168.01 541,858 -0.09(-0.05%)
Sep 23, 2015 165.56 168.26 165.55 168.10 557,618 +2.32(+1.40%)
Sep 22, 2015 166.42 167.66 164.42 165.78 593,616 -2.91(-1.73%)
Sep 21, 2015 168.46 170.02 167.53 168.69 789,681 +1.46(+0.87%)
Sep 18, 2015 167.98 170.00 166.91 167.23 1,583,922 -0.91(-0.54%)
Sep 17, 2015 164.49 169.25 163.92 168.14 1,040,525 +3.42(+2.08%)
Sep 16, 2015 164.53 164.92 162.94 164.72 501,163 +0.66(+0.40%)
Sep 15, 2015 163.09 165.13 160.77 164.06 767,450 +1.06(+0.65%)
Sep 14, 2015 164.77 165.72 162.03 163.00 658,895 -2.06(-1.25%)
Sep 11, 2015 164.81 165.55 162.68 165.06 632,071 +0.23(+0.14%)
Sep 10, 2015 162.00 165.29 161.40 164.83 1,369,683 +1.43(+0.88%)
Sep 09, 2015 169.00 169.14 163.32 163.40 1,416,643 -1.21(-0.74%)
Sep 08, 2015 160.72 164.68 158.02 164.61 1,156,352 +6.91(+4.38%)
Sep 04, 2015 157.22 157.70 157.70 157.70 601,200 -1.23(-0.77%)
Sep 03, 2015 158.60 160.87 158.26 158.93 948,851 +0.42(+0.26%)
Sep 02, 2015 155.55 158.89 153.84 158.51 1,041,294 +4.75(+3.09%)
Sep 01, 2015 155.35 156.98 153.02 153.76 1,284,314 -4.33(-2.74%)
Aug 31, 2015 157.28 160.66 157.28 158.09 1,115,097 -0.91(-0.57%)
Aug 28, 2015 164.78 169.29 158.13 159.00 2,919,641 -1.24(-0.77%)
Aug 27, 2015 160.87 162.99 159.31 160.24 2,453,069 +2.19(+1.39%)
Aug 26, 2015 154.30 158.87 154.04 158.05 1,791,457 +4.79(+3.13%)
Aug 25, 2015 164.11 164.43 152.52 153.26 1,752,727 -5.46(-3.44%)
Aug 24, 2015 143.00 163.60 120.38 158.72 2,739,964 -3.85(-2.37%)
Aug 21, 2015 167.77 168.46 162.17 162.57 1,809,948 -8.73(-5.10%)
Aug 20, 2015 171.67 172.91 168.75 171.30 840,918 -1.32(-0.76%)
Aug 19, 2015 173.65 173.93 172.01 172.62 739,628 -0.70(-0.40%)
Aug 18, 2015 170.76 176.77 170.76 173.32 1,023,657 +1.93(+1.13%)
Aug 17, 2015 171.12 171.61 168.77 171.39 545,722 +0.35(+0.20%)
Aug 14, 2015 168.73 171.10 168.55 171.04 479,394 +1.76(+1.04%)
Aug 13, 2015 167.24 170.94 167.13 169.28 572,192 +2.34(+1.40%)
Aug 12, 2015 166.60 167.57 164.09 166.94 675,491 -1.57(-0.93%)
Aug 11, 2015 166.96 168.51 166.00 168.51 559,665 +0.15(+0.09%)
Aug 10, 2015 167.66 169.13 167.07 168.36 573,365 +2.75(+1.66%)
Aug 07, 2015 164.70 165.97 163.39 165.61 621,748 +0.81(+0.49%)
Aug 06, 2015 167.27 167.96 163.40 164.80 629,629 -2.21(-1.32%)
Aug 05, 2015 166.52 167.77 165.54 167.01 507,683 +1.94(+1.18%)
Aug 04, 2015 164.83 166.92 163.98 165.07 440,563 -0.20(-0.12%)
Aug 03, 2015 167.23 167.99 163.25 165.27 674,931 -0.76(-0.46%)
Jul 31, 2015 167.00 167.86 165.63 166.03 543,184 -0.79(-0.47%)
Jul 30, 2015 166.30 167.00 165.01 166.82 447,370 +0.33(+0.20%)
Jul 29, 2015 166.25 167.28 165.26 166.49 570,348 +0.48(+0.29%)
Jul 28, 2015 167.05 167.86 164.54 166.01 651,994 -0.38(-0.23%)
Jul 27, 2015 168.45 168.87 165.67 166.39 730,111 -3.15(-1.86%)
Jul 24, 2015 169.35 170.36 168.83 169.54 501,115 +0.32(+0.19%)
Jul 23, 2015 170.43 171.21 168.91 169.22 601,527 -1.30(-0.76%)
Jul 22, 2015 166.44 170.75 166.37 170.52 598,526 +3.73(+2.24%)
Jul 21, 2015 167.97 168.65 166.25 166.79 511,276 -1.15(-0.68%)
Jul 20, 2015 167.85 168.53 167.44 167.94 448,025 +1.03(+0.62%)
Jul 17, 2015 167.92 168.48 166.60 166.91 566,666 -0.41(-0.25%)
Jul 16, 2015 169.00 169.31 166.23 167.32 1,213,252 -0.93(-0.55%)
Jul 15, 2015 167.52 168.33 166.11 168.25 731,499 +1.25(+0.75%)
Jul 14, 2015 167.72 167.72 165.52 167.00 666,136 +0.05(+0.03%)
Jul 13, 2015 164.45 167.13 164.02 166.95 983,009 +3.84(+2.35%)
Jul 10, 2015 162.50 163.70 160.78 163.11 876,603 +3.20(+2.00%)
Jul 09, 2015 160.00 162.59 159.78 159.91 1,430,552 +1.36(+0.86%)
Jul 08, 2015 158.01 160.00 157.78 158.55 1,218,858 -0.87(-0.55%)
Jul 07, 2015 157.18 159.72 156.07 159.42 984,593 +2.19(+1.39%)
Jul 06, 2015 154.79 157.34 154.25 157.23 734,355 +1.00(+0.64%)
Jul 02, 2015 155.23 156.23 156.23 156.23 801,500 +0.81(+0.52%)
Jul 01, 2015 155.94 156.48 154.30 155.42 701,264 +0.97(+0.63%)
Jun 30, 2015 154.69 154.94 152.78 154.45 618,692 +0.77(+0.50%)
Jun 29, 2015 156.26 156.95 153.24 153.68 634,703 -4.30(-2.72%)
Jun 26, 2015 155.40 158.10 155.01 157.98 1,160,708 +3.14(+2.03%)
Jun 25, 2015 155.60 155.80 153.89 154.84 933,559 -0.75(-0.48%)
Jun 24, 2015 156.44 157.13 154.86 155.59 443,188 -0.77(-0.49%)
Jun 23, 2015 155.88 157.15 155.22 156.36 572,820 +0.67(+0.43%)
Jun 22, 2015 155.79 156.47 154.83 155.69 540,640 +0.96(+0.62%)
Jun 19, 2015 156.24 156.71 154.69 154.73 570,554 -1.75(-1.12%)
Jun 18, 2015 156.00 158.75 155.62 156.48 877,950 +0.86(+0.55%)
Jun 17, 2015 155.68 156.39 154.59 155.62 473,901 +0.12(+0.08%)
Jun 16, 2015 154.45 156.10 154.10 155.50 386,946 +0.93(+0.60%)
Jun 15, 2015 154.47 155.32 153.57 154.57 432,996 -0.75(-0.48%)
Jun 12, 2015 154.71 156.29 154.28 155.32 341,749 -0.05(-0.03%)
Jun 11, 2015 155.01 156.46 155.01 155.37 412,569 +0.39(+0.25%)
Jun 10, 2015 154.49 155.69 153.84 154.98 571,104 +1.21(+0.79%)
Jun 09, 2015 153.73 154.49 152.22 153.77 539,354 +0.08(+0.05%)
Jun 08, 2015 156.46 156.51 153.54 153.69 723,733 -2.59(-1.66%)
Jun 05, 2015 156.11 157.18 154.60 156.28 682,601 +0.38(+0.24%)
Jun 04, 2015 154.72 157.50 154.26 155.90 816,591 -0.36(-0.23%)
Jun 03, 2015 154.51 157.00 153.67 156.26 905,267 +1.91(+1.24%)
Jun 02, 2015 154.30 156.15 154.00 154.35 973,817 +0.48(+0.31%)
Jun 01, 2015 153.05 154.17 151.00 153.87 1,206,701 +1.25(+0.82%)
May 29, 2015 159.27 159.85 152.25 152.62 3,789,548 -3.65(-2.34%)
May 28, 2015 155.18 156.49 152.80 156.27 2,499,973 +1.49(+0.96%)
May 27, 2015 151.88 155.48 151.83 154.78 1,376,900 +4.62(+3.08%)
May 26, 2015 150.90 152.38 150.14 150.16 862,042 -1.08(-0.71%)
May 22, 2015 152.07 151.24 151.24 151.24 401,700 -1.01(-0.66%)
May 21, 2015 151.20 153.19 151.05 152.25 451,333 +1.42(+0.94%)
May 20, 2015 151.68 152.09 149.53 150.83 615,876 -1.31(-0.86%)
May 19, 2015 151.36 153.51 150.75 152.14 697,245 +0.63(+0.42%)
May 18, 2015 150.40 152.11 149.85 151.51 567,672 +0.51(+0.34%)
May 15, 2015 149.41 152.06 149.12 151.00 723,068 +1.17(+0.78%)
May 14, 2015 152.69 152.69 149.56 149.83 1,027,572 -2.30(-1.51%)
May 13, 2015 152.99 154.11 151.16 152.13 521,840 -1.06(-0.69%)
May 12, 2015 153.26 154.38 152.12 153.19 374,294 -1.08(-0.70%)
May 11, 2015 154.00 155.22 154.00 154.27 478,676 -0.02(-0.01%)
May 08, 2015 155.00 156.22 154.18 154.29 487,735 +0.45(+0.29%)
May 07, 2015 151.37 154.87 151.01 153.84 502,983 +1.80(+1.18%)
May 06, 2015 153.33 153.84 151.17 152.04 626,945 -1.43(-0.93%)
May 05, 2015 154.25 154.54 152.11 153.47 578,786 -0.38(-0.25%)
May 04, 2015 154.52 154.95 153.03 153.85 506,001 -0.42(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.